KissMeData/472230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2055	2055	2070	2020	58629	120494280	00	0.00	N	5	-5
3	20250507	2060	2050	2060	2035	10122	20799950	00	0.00	N	2	5
4	20250428	2055	2040	2060	2005	31820	64911875	00	0.00	N	2	15
5	20250421	2040	2005	2050	2005	15334	31090070	00	0.00	N	2	30
6	20250414	2010	2020	2030	2005	21775	44103415	00	0.00	N	5	-10
7	20250407	2020	2020	2030	2000	39897	80217980	00	0.00	N	5	-5
8	20250331	2025	2015	2030	2015	10457	21159995	00	0.00	N	3	0
9	20250324	2025	2045	2045	2005	55118	111115480	00	0.00	N	5	-20
10	20250317	2045	2040	2050	2030	3220	6570240	00	0.00	N	3	0
11	20250310	2045	2035	2055	2010	14494	29428530	00	0.00	N	3	0
12	20250304	2045	2030	2060	2025	12775	26025285	00	0.00	N	2	15
13	20250224	2030	2020	2035	2020	12780	25900465	00	0.00	N	5	-5
14	20250217	2035	2015	2035	2010	25691	52022210	00	0.00	N	2	20
15	20250210	2015	2010	2030	2005	32648	65804820	00	0.00	N	2	5
16	20250203	2010	2005	2015	1996	41857	83859649	00	0.00	N	2	5
17	20250131	2005	2000	2005	1995	759	1517955	00	0.00	N	2	5
18	20250120	2000	2005	2015	1985	25717	51377547	00	0.00	N	5	-10
19	20250113	2010	2030	2030	2000	120210	241193345	00	0.00	N	5	-15
20	20250106	2025	2015	2040	1998	56497	113224138	00	0.00	N	2	15
21	20241230	2010	2000	2045	2000	7528	15151780	00	0.00	N	5	-10
22	20241223	2020	2020	2030	1998	17155	34380996	00	0.00	N	5	-10
23	20241216	2030	2025	2030	2005	4682	9459080	00	0.00	N	2	5
24	20241209	2025	2010	2045	2000	60564	121736940	00	0.00	N	5	-20
25	20241202	2045	2060	2060	2020	34323	70016590	00	0.00	N	5	-15
26	20241125	2060	2065	2070	2020	81258	166649535	00	0.00	N	2	10
27	20241118	2050	2040	2055	2020	144504	294116295	00	0.00	N	2	15
28	20241111	2035	2070	2075	2035	64790	132721840	00	0.00	N	5	-35
29	20241104	2070	2080	2095	2070	27306	56622270	00	0.00	N	5	-20
30	20241028	2090	2085	2110	2070	42068	87927435	00	0.00	N	2	5
31	20241021	2085	2090	2090	2075	9075	18840590	00	0.00	N	5	-5
32	20241014	2090	2090	2095	2070	7478	15554070	00	0.00	N	2	10
33	20241007	2080	2085	2100	2080	29857	62336030	00	0.00	N	5	-15
34	20240930	2095	2100	2100	2070	8686	18172055	00	0.00	N	5	-5
35	20240923	2100	2095	2105	2070	13219	27619825	00	0.00	N	3	0
36	20240919	2100	2090	2105	2075	4793	9974565	00	0.00	N	5	-5
37	20240909	2105	2095	2110	2085	213873	446646495	00	0.00	N	2	10
38	20240902	2095	2100	2100	2080	22781	47471320	00	0.00	N	5	-5
39	20240826	2100	2105	2105	2075	52612	109733190	00	0.00	N	5	-5
40	20240819	2105	2135	2135	2090	51912	109300710	00	0.00	N	5	-30
41	20240812	2135	2110	2140	2110	19792	42094010	00	0.00	N	2	5
42	20240805	2130	2115	2140	2070	106409	223551305	00	0.00	N	5	-5
43	20240729	2135	2115	2140	2105	52521	111817770	00	0.00	N	2	20
44	20240722	2115	2120	2130	2100	63157	133422075	00	0.00	N	5	-5
45	20240715	2120	2115	2125	2100	68959	146003825	00	0.00	N	3	0
46	20240708	2120	2100	2120	2095	47706	100709605	00	0.00	N	2	20
47	20240701	2100	2085	2100	2085	47391	99173350	00	0.00	N	2	10
48	20240624	2090	2085	2105	2075	101274	211377435	00	0.00	N	5	-5
49	20240617	2095	2095	2115	2085	77995	163369405	00	0.00	N	5	-10
50	20240610	2105	2090	2110	2085	48099	100959525	00	0.00	N	2	15
51	20240603	2090	2085	2100	2070	111673	232562235	00	0.00	N	2	5
52	20240527	2085	2125	2125	2085	105738	222025305	00	0.00	N	5	-45
53	20240520	2130	2120	2130	2090	34148	71703360	00	0.00	N	2	10
54	20240513	2120	2120	2140	2105	90414	191896555	00	0.00	N	3	0
55	20240507	2120	2125	2140	2090	141183	297138635	00	0.00	N	5	-10
56	20240429	2130	2125	2140	2105	77222	164084615	00	0.00	N	2	5
57	20240422	2125	2135	2135	2085	119027	250847645	00	0.00	N	5	-10
58	20240415	2135	2140	2140	2110	89456	190253515	00	0.00	N	5	-5
59	20240408	2140	2095	2150	2090	101921	216147515	00	0.00	N	2	40
60	20240401	2100	2095	2110	2085	217192	454525625	00	0.00	N	2	5
61	20240325	2095	2085	2120	2085	227922	476512390	00	0.00	N	2	10
62	20240318	2085	2085	2095	2080	194450	405739245	00	0.00	N	5	-10
63	20240311	2095	2090	2105	2085	480393	1004140545	00	0.00	N	2	5
64	20240304	2090	4000	5700	2065	92160453	385259571190	00	0.00	N	2	2090